Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | CNY | 3.8 | 4.01 | 3.79 | 3.92 | 3.92 | +0.11 (+2.89%) | 3,819,400 |
18 Jul 2019 | CNY | 3.76 | 3.81 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 1,342,600 |
17 Jul 2019 | CNY | 3.78 | 3.94 | 3.78 | 3.8 | 3.8 | 0.0 (0.0%) | 1,629,400 |
16 Jul 2019 | CNY | 3.8 | 3.81 | 3.73 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,528,700 |
15 Jul 2019 | CNY | 3.77 | 3.82 | 3.74 | 3.78 | 3.78 | 0.0 (0.0%) | 1,030,100 |
12 Jul 2019 | CNY | 3.8 | 3.8 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 959,400 |
11 Jul 2019 | CNY | 3.74 | 3.78 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 994,400 |
10 Jul 2019 | CNY | 3.78 | 3.82 | 3.72 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,190,900 |
9 Jul 2019 | CNY | 3.81 | 3.84 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 1,181,100 |
8 Jul 2019 | CNY | 3.95 | 3.95 | 3.76 | 3.81 | 3.81 | -0.12 (-3.05%) | 2,078,203 |
5 Jul 2019 | CNY | 3.95 | 4 | 3.91 | 3.93 | 3.93 | +0.01 (+0.26%) | 1,201,700 |
4 Jul 2019 | CNY | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 1,240,101 |
3 Jul 2019 | CNY | 3.96 | 3.96 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,523,667 |
2 Jul 2019 | CNY | 3.99 | 3.99 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,086,700 |
1 Jul 2019 | CNY | 3.96 | 4.03 | 3.93 | 3.99 | 3.99 | +0.06 (+1.53%) | 3,247,201 |
28 Jun 2019 | CNY | 3.94 | 3.94 | 3.83 | 3.93 | 3.93 | 0.0 (0.0%) | 2,681,200 |
27 Jun 2019 | CNY | 3.94 | 3.96 | 3.89 | 3.93 | 3.93 | -0.01 (-0.25%) | 1,589,300 |
26 Jun 2019 | CNY | 3.91 | 3.94 | 3.88 | 3.94 | 3.94 | +0.01 (+0.25%) | 980,800 |
25 Jun 2019 | CNY | 3.99 | 3.99 | 3.86 | 3.93 | 3.93 | -0.06 (-1.50%) | 1,830,501 |
24 Jun 2019 | CNY | 3.96 | 4.03 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 2,456,900 |
21 Jun 2019 | CNY | 3.93 | 3.98 | 3.93 | 3.96 | 3.96 | +0.04 (+1.02%) | 2,439,100 |
20 Jun 2019 | CNY | 3.88 | 3.94 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 2,304,599 |
19 Jun 2019 | CNY | 3.87 | 3.96 | 3.85 | 3.85 | 3.85 | +0.02 (+0.52%) | 1,168,500 |
18 Jun 2019 | CNY | 3.86 | 3.86 | 3.8 | 3.83 | 3.83 | -0.01 (-0.26%) | 781,200 |
17 Jun 2019 | CNY | 3.81 | 3.85 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 986,600 |
14 Jun 2019 | CNY | 3.94 | 3.94 | 3.78 | 3.8 | 3.8 | -0.1 (-2.56%) | 2,112,400 |
13 Jun 2019 | CNY | 3.9 | 3.93 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 1,284,000 |
12 Jun 2019 | CNY | 3.89 | 4.04 | 3.87 | 3.9 | 3.9 | -0.01 (-0.26%) | 3,449,102 |
11 Jun 2019 | CNY | 3.8 | 3.92 | 3.73 | 3.91 | 3.91 | +0.1 (+2.62%) | 2,394,301 |
10 Jun 2019 | CNY | 3.76 | 3.82 | 3.67 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,140,000 |